Deutsche Märkte schließen in 3 Stunden 41 Minuten
DAX
18.103,90 +35,69 (+0,20%) Euro Stoxx 50
4.900,43 +20,01 (+0,41%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Gold
2.324,10 -4,90 (-0,21%) EUR/USD
1,0714 -0,0022 (-0,20%) Bitcoin EUR
60.960,90 -496,92 (-0,81%)
FedEx Corporation (FDX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241018C00180000 | 2024-06-11 11:09AM EDT | 180.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 60 | 100 | 0.00% |
| FDX241018C00195000 | 2024-06-04 1:11PM EDT | 195.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FDX241018C00200000 | 2024-04-03 9:48AM EDT | 200.00 | 83.00 | 66.90 | 69.35 | 0.00 | - | 50 | 150 | 73.69% |
| FDX241018C00210000 | 2024-06-04 1:10PM EDT | 210.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| FDX241018C00220000 | 2024-06-06 11:42AM EDT | 220.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| FDX241018C00230000 | 2024-06-13 12:56PM EDT | 230.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| FDX241018C00240000 | 2024-06-17 2:14PM EDT | 240.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| FDX241018C00250000 | 2024-06-17 3:59PM EDT | 250.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 18 | 140 | 0.00% |
| FDX241018C00260000 | 2024-06-17 3:45PM EDT | 260.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 19 | 157 | 1.56% |
| FDX241018C00270000 | 2024-06-17 12:52PM EDT | 270.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 12 | 202 | 3.13% |
| FDX241018C00280000 | 2024-06-17 3:55PM EDT | 280.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 206 | 3.13% |
| FDX241018C00290000 | 2024-06-17 10:26AM EDT | 290.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| FDX241018C00300000 | 2024-06-17 10:20AM EDT | 300.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 22 | 222 | 6.25% |
| FDX241018C00310000 | 2024-06-17 11:25AM EDT | 310.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| FDX241018C00320000 | 2024-06-17 3:03PM EDT | 320.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 6.25% |
| FDX241018C00330000 | 2024-06-13 3:49PM EDT | 330.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 12.50% |
| FDX241018C00340000 | 2024-06-14 1:13PM EDT | 340.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| FDX241018C00350000 | 2024-06-14 10:43AM EDT | 350.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 12.50% |
| FDX241018C00360000 | 2024-06-13 11:11AM EDT | 360.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| FDX241018C00370000 | 2024-06-14 10:42AM EDT | 370.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| FDX241018C00380000 | 2024-06-13 11:09AM EDT | 380.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| FDX241018C00390000 | 2024-06-13 11:09AM EDT | 390.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| FDX241018C00400000 | 2024-06-12 12:56PM EDT | 400.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
| FDX241018C00410000 | 2024-06-10 11:46AM EDT | 410.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
| FDX241018C00420000 | 2024-06-10 11:47AM EDT | 420.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX241018P00125000 | 2024-06-14 10:48AM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FDX241018P00130000 | 2024-06-14 10:47AM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| FDX241018P00135000 | 2024-06-17 1:55PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| FDX241018P00140000 | 2024-06-14 10:43AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| FDX241018P00145000 | 2024-06-14 10:44AM EDT | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| FDX241018P00150000 | 2024-06-14 10:46AM EDT | 150.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| FDX241018P00155000 | 2024-06-14 10:49AM EDT | 155.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| FDX241018P00160000 | 2024-06-14 10:58AM EDT | 160.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| FDX241018P00165000 | 2024-06-14 2:58PM EDT | 165.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| FDX241018P00170000 | 2024-05-23 2:50PM EDT | 170.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| FDX241018P00180000 | 2024-06-04 2:38PM EDT | 180.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| FDX241018P00185000 | 2024-05-24 1:52PM EDT | 185.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| FDX241018P00190000 | 2024-06-05 12:35PM EDT | 190.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 12.50% |
| FDX241018P00195000 | 2024-06-17 11:26AM EDT | 195.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 6.25% |
| FDX241018P00200000 | 2024-06-17 11:38AM EDT | 200.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 6.25% |
| FDX241018P00210000 | 2024-06-12 10:06AM EDT | 210.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 270 | 6.25% |
| FDX241018P00220000 | 2024-06-17 2:07PM EDT | 220.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 248 | 6.25% |
| FDX241018P00230000 | 2024-06-17 12:39PM EDT | 230.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 6 | 310 | 3.13% |
| FDX241018P00240000 | 2024-06-17 3:14PM EDT | 240.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 398 | 1.56% |
| FDX241018P00250000 | 2024-06-17 11:18AM EDT | 250.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.03% |
| FDX241018P00260000 | 2024-06-17 3:45PM EDT | 260.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 0.00% |
| FDX241018P00270000 | 2024-06-12 9:57AM EDT | 270.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| FDX241018P00280000 | 2024-06-05 2:11PM EDT | 280.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 30 | 207 | 0.00% |
| FDX241018P00290000 | 2024-06-05 3:23PM EDT | 290.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| FDX241018P00300000 | 2024-04-23 2:07PM EDT | 300.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FDX241018P00310000 | 2024-04-30 3:35PM EDT | 310.00 | 48.93 | 59.85 | 63.40 | 0.00 | - | 1 | 129 | 32.92% |
| FDX241018P00320000 | 2024-05-06 10:58AM EDT | 320.00 | 58.16 | 71.05 | 74.60 | 0.00 | - | - | 1 | 39.55% |
| FDX241018P00330000 | 2024-05-06 10:58AM EDT | 330.00 | 68.14 | 80.90 | 84.45 | 0.00 | - | 2 | 12 | 42.24% |
